Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.850 -0.110 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 0.0268 0.0285 0.0249 0.0268 163,258,304 +0.00(+12.32%)
May 27, 2010 0.0241 0.0245 0.0236 0.0239 42,669,796 +0.00(+3.27%)
May 26, 2010 0.0224 0.0240 0.0223 0.0231 78,744,072 +0.00(+3.77%)
May 25, 2010 0.0219 0.0223 0.0209 0.0223 48,315,688 +0.00(+0.76%)
May 24, 2010 0.0205 0.0228 0.0205 0.0221 73,967,416 +0.00(+10.50%)
May 21, 2010 0.0200 0.0209 0.0190 0.0200 56,928,060 +0.00(+0.42%)
May 20, 2010 0.0206 0.0208 0.0198 0.0199 79,803,808 -0.00(-0.42%)
May 19, 2010 0.0215 0.0222 0.0200 0.0200 96,096,160 -0.00(-8.11%)
May 18, 2010 0.0225 0.0230 0.0216 0.0218 55,277,932 -0.00(-0.38%)
May 17, 2010 0.0225 0.0226 0.0214 0.0219 59,041,108 -0.00(-2.26%)
May 14, 2010 0.0224 0.0231 0.0215 0.0224 93,557,768 -0.00(-5.34%)
May 13, 2010 0.0248 0.0251 0.0233 0.0236 82,583,824 -0.00(-4.75%)
May 12, 2010 0.0243 0.0256 0.0242 0.0248 59,285,588 +0.00(+1.72%)
May 11, 2010 0.0247 0.0251 0.0242 0.0244 67,750,392 -0.00(-4.61%)
May 10, 2010 0.0252 0.0257 0.0251 0.0256 61,138,460 +0.00(+3.05%)
May 07, 2010 0.0253 0.0261 0.0245 0.0248 44,864,892 -0.00(-2.64%)
May 06, 2010 0.0273 0.0273 0.0245 0.0255 67,680,472 -0.00(-6.19%)
May 05, 2010 0.0273 0.0282 0.0270 0.0272 44,432,652 -0.00(-4.44%)
May 04, 2010 0.0295 0.0297 0.0282 0.0284 41,498,164 -0.00(-3.70%)
May 03, 2010 0.0307 0.0307 0.0290 0.0295 47,081,036 -0.00(-2.50%)
Apr 30, 2010 0.0311 0.0313 0.0303 0.0303 19,297,714 -0.00(-2.44%)
Apr 29, 2010 0.0313 0.0315 0.0306 0.0310 15,289,817 +0.00(+1.37%)
Apr 28, 2010 0.0306 0.0309 0.0305 0.0306 16,546,231 +0.00(+0.00%)
Apr 27, 2010 0.0312 0.0320 0.0304 0.0306 38,189,584 -0.00(-3.19%)
Apr 26, 2010 0.0320 0.0328 0.0309 0.0316 39,868,608 -0.00(-0.27%)
Apr 23, 2010 0.0309 0.0318 0.0309 0.0317 26,610,266 +0.00(+3.29%)
Apr 22, 2010 0.0321 0.0322 0.0307 0.0307 39,893,936 -0.00(-4.20%)
Apr 21, 2010 0.0324 0.0326 0.0319 0.0320 28,721,412 -0.00(-0.26%)
Apr 20, 2010 0.0320 0.0330 0.0316 0.0321 22,709,984 +0.00(+0.53%)
Apr 19, 2010 0.0330 0.0330 0.0315 0.0320 46,775,436 -0.00(-3.31%)
Apr 16, 2010 0.0336 0.0339 0.0329 0.0330 29,888,286 -0.00(-2.72%)
Apr 15, 2010 0.0341 0.0345 0.0337 0.0340 10,891,774 -0.00(-1.22%)
Apr 14, 2010 0.0336 0.0345 0.0335 0.0344 20,662,574 +0.00(+2.25%)
Apr 13, 2010 0.0330 0.0336 0.0330 0.0336 16,868,242 +0.00(+1.01%)
Apr 12, 2010 0.0329 0.0338 0.0329 0.0333 29,387,314 +0.00(+1.02%)
Apr 09, 2010 0.0336 0.0337 0.0330 0.0330 20,021,406 -0.00(-1.75%)
Apr 08, 2010 0.0332 0.0338 0.0332 0.0336 14,489,784 -0.00(-0.50%)
Apr 07, 2010 0.0336 0.0343 0.0329 0.0337 19,128,740 +0.00(+0.25%)
Apr 06, 2010 0.0321 0.0351 0.0320 0.0336 55,688,172 +0.00(+4.71%)
Apr 05, 2010 0.0331 0.0336 0.0311 0.0321 90,881,320 -0.00(-5.91%)
Apr 01, 2010 0.0335 0.0341 0.0341 0.0341 34,044,228 +0.00(+1.75%)
Mar 31, 2010 0.0336 0.0338 0.0334 0.0336 9,054,837 -0.00(-0.99%)
Mar 30, 2010 0.0338 0.0339 0.0335 0.0339 16,255,256 +0.00(+0.25%)
Mar 29, 2010 0.0339 0.0339 0.0335 0.0338 14,146,845 +0.00(+0.50%)
Mar 26, 2010 0.0339 0.0341 0.0335 0.0336 13,614,956 -0.00(-0.50%)
Mar 25, 2010 0.0336 0.0343 0.0336 0.0338 24,528,728 +0.00(+0.50%)
Mar 24, 2010 0.0341 0.0341 0.0336 0.0336 18,801,616 -0.00(-1.23%)
Mar 23, 2010 0.0346 0.0346 0.0335 0.0341 33,026,468 -0.00(-0.98%)
Mar 22, 2010 0.0346 0.0346 0.0339 0.0344 21,218,246 -0.00(-1.21%)
Mar 19, 2010 0.0352 0.0353 0.0341 0.0348 15,039,034 -0.00(-1.43%)
Mar 18, 2010 0.0349 0.0353 0.0347 0.0353 13,915,563 +0.00(+1.94%)
Mar 17, 2010 0.0341 0.0352 0.0341 0.0346 16,399,733 +0.00(+1.73%)
Mar 16, 2010 0.0341 0.0346 0.0339 0.0341 33,949,932 -0.00(-0.25%)
Mar 15, 2010 0.0340 0.0341 0.0338 0.0341 39,033,140 -0.00(-1.46%)
Mar 12, 2010 0.0359 0.0359 0.0345 0.0346 21,594,242 -0.00(-0.24%)
Mar 11, 2010 0.0355 0.0356 0.0343 0.0347 29,499,448 -0.00(-1.20%)
Mar 10, 2010 0.0356 0.0359 0.0350 0.0352 26,843,688 +0.00(+0.00%)
Mar 09, 2010 0.0355 0.0362 0.0349 0.0352 43,268,988 -0.00(-1.65%)
Mar 08, 2010 0.0336 0.0358 0.0330 0.0357 78,404,104 +0.00(+7.32%)
Mar 05, 2010 0.0336 0.0342 0.0333 0.0333 33,677,268 -0.00(-0.50%)
Mar 04, 2010 0.0335 0.0336 0.0330 0.0335 22,871,346 +0.00(+0.25%)
Mar 03, 2010 0.0342 0.0342 0.0329 0.0334 24,049,518 -0.00(-1.24%)
Mar 02, 2010 0.0340 0.0341 0.0332 0.0338 22,216,384 +0.00(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.